SOBR Safe, Inc. (SOBR)
NASDAQ: SOBR · Real-Time Price · USD
1.930
+0.070 (3.76%)
At close: Nov 21, 2025, 4:00 PM EST
1.881
-0.049 (-2.55%)
After-hours: Nov 21, 2025, 7:55 PM EST
SOBR Safe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1.92 | 1.97 | 1.88 | 1.93 | 1.93 | 3.76% | 14,064 |
| Nov 20, 2025 | 2.02 | 2.10 | 1.80 | 1.86 | 1.86 | -7.46% | 25,766 |
| Nov 19, 2025 | 2.08 | 2.17 | 2.00 | 2.01 | 2.01 | -6.07% | 26,839 |
| Nov 18, 2025 | 2.18 | 2.26 | 2.06 | 2.14 | 2.14 | -4.46% | 15,421 |
| Nov 17, 2025 | 2.37 | 2.45 | 2.23 | 2.24 | 2.24 | -8.57% | 9,376 |
| Nov 14, 2025 | 2.56 | 2.56 | 2.42 | 2.45 | 2.45 | -2.39% | 12,590 |
| Nov 13, 2025 | 2.83 | 2.89 | 2.46 | 2.51 | 2.51 | -13.75% | 38,558 |
| Nov 12, 2025 | 2.82 | 2.91 | 2.70 | 2.91 | 2.91 | 5.82% | 64,881 |
| Nov 11, 2025 | 2.73 | 2.92 | 2.64 | 2.75 | 2.75 | 2.96% | 22,742 |
| Nov 10, 2025 | 2.69 | 2.86 | 2.65 | 2.67 | 2.67 | -0.71% | 41,130 |
| Nov 7, 2025 | 2.84 | 2.84 | 2.61 | 2.69 | 2.69 | -4.95% | 29,576 |
| Nov 6, 2025 | 2.96 | 3.04 | 2.80 | 2.83 | 2.83 | -4.39% | 14,566 |
| Nov 5, 2025 | 3.02 | 3.04 | 2.90 | 2.96 | 2.96 | -4.21% | 13,015 |
| Nov 4, 2025 | 3.11 | 3.14 | 3.00 | 3.09 | 3.09 | -0.64% | 9,697 |
| Nov 3, 2025 | 3.21 | 3.21 | 3.02 | 3.11 | 3.11 | -4.01% | 8,935 |
| Oct 31, 2025 | 3.20 | 3.25 | 3.11 | 3.24 | 3.24 | -1.22% | 11,300 |
| Oct 30, 2025 | 3.35 | 3.35 | 3.20 | 3.28 | 3.28 | -4.09% | 10,021 |
| Oct 29, 2025 | 3.43 | 3.49 | 3.37 | 3.42 | 3.42 | -2.84% | 9,213 |
| Oct 28, 2025 | 3.51 | 3.57 | 3.43 | 3.52 | 3.52 | 1.44% | 7,856 |
| Oct 27, 2025 | 3.57 | 3.73 | 3.38 | 3.47 | 3.47 | -2.80% | 63,732 |
| Oct 24, 2025 | 3.29 | 3.73 | 3.20 | 3.57 | 3.57 | 6.73% | 69,500 |
| Oct 23, 2025 | 3.20 | 3.35 | 3.10 | 3.35 | 3.35 | 2.92% | 27,147 |
| Oct 22, 2025 | 3.35 | 3.35 | 3.20 | 3.25 | 3.25 | -3.27% | 20,232 |
| Oct 21, 2025 | 3.43 | 3.43 | 3.21 | 3.36 | 3.36 | -2.61% | 4,757 |
| Oct 20, 2025 | 3.27 | 3.47 | 3.21 | 3.45 | 3.45 | 3.60% | 29,806 |
| Oct 17, 2025 | 3.47 | 3.47 | 3.27 | 3.33 | 3.33 | -4.58% | 9,074 |
| Oct 16, 2025 | 3.72 | 3.73 | 3.44 | 3.49 | 3.49 | -3.86% | 25,244 |
| Oct 15, 2025 | 3.40 | 3.75 | 3.40 | 3.63 | 3.63 | 7.08% | 39,885 |
| Oct 14, 2025 | 3.46 | 3.63 | 3.28 | 3.39 | 3.39 | -8.13% | 53,214 |
| Oct 13, 2025 | 3.39 | 3.82 | 3.33 | 3.69 | 3.69 | -4.65% | 927,928 |
| Oct 10, 2025 | 3.75 | 3.97 | 3.10 | 3.87 | 3.87 | 1.57% | 231,781 |
| Oct 9, 2025 | 3.29 | 3.95 | 3.20 | 3.81 | 3.81 | 15.81% | 134,859 |
| Oct 8, 2025 | 3.30 | 3.31 | 3.26 | 3.29 | 3.29 | -0.30% | 8,297 |
| Oct 7, 2025 | 3.27 | 3.35 | 3.21 | 3.30 | 3.30 | 0.92% | 21,732 |
| Oct 6, 2025 | 3.26 | 3.31 | 3.18 | 3.27 | 3.27 | 0.31% | 22,054 |
| Oct 3, 2025 | 3.42 | 3.42 | 3.23 | 3.26 | 3.26 | -5.51% | 16,013 |
| Oct 2, 2025 | 3.49 | 3.54 | 3.32 | 3.45 | 3.45 | -1.15% | 13,299 |
| Oct 1, 2025 | 3.45 | 3.49 | 3.32 | 3.49 | 3.49 | - | 10,556 |
| Sep 30, 2025 | 3.46 | 3.49 | 3.46 | 3.49 | 3.49 | -0.29% | 4,599 |
| Sep 29, 2025 | 3.50 | 3.52 | 3.45 | 3.50 | 3.50 | 1.74% | 6,963 |
| Sep 26, 2025 | 3.41 | 3.44 | 3.37 | 3.44 | 3.44 | -1.15% | 3,223 |
| Sep 25, 2025 | 3.54 | 3.57 | 3.39 | 3.48 | 3.48 | -2.25% | 6,320 |
| Sep 24, 2025 | 3.47 | 3.56 | 3.40 | 3.56 | 3.56 | 1.42% | 9,801 |
| Sep 23, 2025 | 3.48 | 3.53 | 3.37 | 3.51 | 3.51 | 0.57% | 12,845 |
| Sep 22, 2025 | 3.40 | 3.49 | 3.30 | 3.49 | 3.49 | 3.25% | 33,714 |
| Sep 19, 2025 | 3.25 | 3.38 | 3.24 | 3.38 | 3.38 | 4.00% | 27,676 |
| Sep 18, 2025 | 3.19 | 3.29 | 3.19 | 3.25 | 3.25 | 1.88% | 10,056 |
| Sep 17, 2025 | 3.20 | 3.31 | 3.08 | 3.19 | 3.19 | -0.31% | 15,700 |
| Sep 16, 2025 | 3.15 | 3.24 | 3.13 | 3.20 | 3.20 | -0.31% | 10,221 |
| Sep 15, 2025 | 3.23 | 3.31 | 3.12 | 3.21 | 3.21 | -3.60% | 24,340 |